Tata Investment Corporation

TINV
🏛️ 印度 →
8,662.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 2,136.45 2,148.50 2,101.45 2,109.90 0.0M
2022-12-29 2,116.00 2,116.00 2,070.95 2,095.80 0.0M
2022-12-28 2,153.80 2,153.80 2,094.80 2,115.90 0.0M
2022-12-27 2,052.00 2,142.25 2,031.90 2,130.50 0.0M
2022-12-26 1,922.05 2,036.95 1,922.05 2,012.70 0.0M
2022-12-23 2,004.15 2,013.20 1,925.00 1,932.20 0.0M
2022-12-22 2,070.05 2,103.55 2,000.00 2,015.85 0.0M
2022-12-21 2,155.00 2,199.00 2,071.00 2,083.90 0.0M
2022-12-20 2,179.90 2,179.90 2,133.65 2,149.35 0.0M
2022-12-19 2,179.95 2,183.05 2,100.00 2,143.35 0.0M
2022-12-16 2,218.95 2,220.15 2,122.00 2,137.45 0.0M
2022-12-15 2,289.95 2,289.95 2,203.95 2,214.35 0.0M
2022-12-14 2,279.95 2,291.35 2,244.90 2,254.65 0.0M
2022-12-13 2,227.00 2,270.00 2,188.00 2,264.15 0.0M
2022-12-12 2,220.65 2,227.90 2,174.35 2,216.75 0.0M
2022-12-09 2,250.05 2,260.00 2,195.05 2,209.40 0.0M
2022-12-08 2,325.35 2,325.35 2,248.55 2,252.15 0.0M
2022-12-07 2,310.00 2,310.00 2,277.00 2,279.75 0.0M
2022-12-06 2,300.05 2,332.95 2,296.10 2,300.55 0.0M
2022-12-05 2,335.05 2,341.00 2,314.05 2,323.40 0.0M
2022-12-02 2,337.50 2,361.00 2,324.00 2,330.05 0.0M
2022-12-01 2,364.95 2,370.00 2,306.00 2,341.40 0.0M
2022-11-30 2,360.00 2,372.00 2,337.75 2,348.45 0.0M
2022-11-29 2,345.05 2,370.00 2,342.50 2,348.45 0.0M
2022-11-28 2,358.80 2,385.45 2,357.00 2,361.80 0.0M
2022-11-25 2,411.00 2,420.30 2,377.20 2,387.00 0.0M
2022-11-24 2,412.00 2,428.00 2,403.20 2,413.55 0.0M
2022-11-23 2,335.05 2,398.75 2,335.05 2,386.70 0.0M
2022-11-22 2,337.20 2,359.00 2,335.00 2,340.80 0.0M
2022-11-21 2,360.55 2,375.00 2,320.25 2,337.20 0.0M
2022-11-18 2,354.15 2,393.95 2,347.70 2,369.05 0.0M
2022-11-17 2,321.85 2,378.85 2,321.85 2,366.70 0.0M
2022-11-16 2,382.00 2,390.35 2,350.35 2,367.95 0.0M
2022-11-15 2,445.00 2,445.00 2,377.25 2,380.65 0.0M
2022-11-14 2,449.95 2,449.95 2,408.05 2,419.55 0.0M
2022-11-11 2,450.00 2,464.55 2,401.00 2,411.90 0.0M
2022-11-10 2,436.45 2,470.00 2,373.05 2,406.85 0.0M
2022-11-09 2,396.20 2,534.55 2,396.20 2,454.05 0.0M
2022-11-07 2,370.00 2,399.90 2,340.00 2,392.90 0.0M
2022-11-04 2,353.55 2,394.20 2,352.25 2,375.40 0.0M
2022-11-03 2,351.80 2,407.80 2,331.80 2,372.45 0.0M
2022-11-02 2,398.05 2,398.05 2,313.65 2,351.20 0.0M
2022-11-01 2,374.20 2,426.05 2,351.35 2,374.60 0.0M
2022-10-31 2,341.10 2,371.00 2,313.80 2,346.10 0.0M
2022-10-28 2,361.00 2,425.20 2,288.00 2,302.20 0.0M
2022-10-27 2,402.15 2,435.25 2,358.80 2,368.85 0.0M
2022-10-25 2,370.10 2,423.85 2,342.10 2,401.50 0.0M
2022-10-24 2,320.20 2,402.20 2,320.20 2,386.20 0.0M
2022-10-21 2,316.90 2,362.60 2,301.00 2,309.05 0.0M
2022-10-20 2,361.85 2,361.85 2,328.30 2,339.70 0.0M
2022-10-19 2,350.05 2,450.00 2,350.05 2,370.50 0.0M
2022-10-18 2,400.00 2,403.45 2,350.05 2,368.90 0.0M
2022-10-17 2,414.55 2,414.55 2,346.35 2,382.70 0.0M
2022-10-14 2,344.95 2,449.75 2,337.00 2,393.40 0.0M
2022-10-13 2,331.30 2,336.35 2,281.25 2,287.65 0.0M
2022-10-12 2,338.90 2,346.80 2,266.70 2,323.75 0.0M
2022-10-11 2,400.05 2,446.95 2,324.00 2,338.30 0.0M
2022-10-10 2,428.40 2,469.85 2,410.35 2,423.60 0.0M
2022-10-07 2,436.50 2,505.10 2,436.50 2,476.15 0.0M
2022-10-06 2,380.95 2,509.15 2,337.00 2,470.55 0.0M
2022-10-04 2,414.95 2,414.95 2,330.00 2,345.65 0.0M
2022-10-03 2,306.10 2,346.75 2,251.45 2,323.30 0.0M
2022-09-30 2,208.05 2,329.50 2,158.00 2,304.25 0.0M
2022-09-29 2,385.00 2,386.75 2,221.00 2,236.40 0.0M
2022-09-28 2,352.05 2,371.70 2,291.00 2,303.95 0.0M
2022-09-27 2,272.05 2,427.55 2,272.05 2,388.70 0.0M
2022-09-26 2,390.00 2,390.00 2,275.00 2,284.60 0.0M
2022-09-23 2,554.00 2,555.30 2,420.00 2,429.05 0.0M
2022-09-22 2,456.05 2,619.20 2,456.05 2,532.40 0.0M
2022-09-21 2,603.00 2,619.95 2,460.00 2,472.35 0.0M
2022-09-20 2,701.90 2,735.00 2,604.65 2,624.50 0.0M
2022-09-19 2,800.00 2,860.85 2,671.25 2,692.40 0.0M
2022-09-16 2,691.00 2,849.00 2,480.00 2,763.90 0.1M
2022-09-15 2,740.00 2,886.50 2,644.15 2,690.60 0.2M
2022-09-14 2,151.00 2,624.10 2,114.80 2,624.10 0.3M
2022-09-13 1,980.00 2,253.00 1,975.00 2,186.75 0.1M
2022-09-12 1,850.00 1,973.55 1,849.55 1,957.95 0.1M
2022-09-09 1,812.70 1,869.55 1,795.00 1,828.50 0.0M
2022-09-08 1,800.00 1,814.10 1,777.10 1,786.00 0.0M
2022-09-07 1,798.00 1,819.95 1,778.25 1,781.70 0.0M
2022-09-06 1,700.00 1,848.70 1,675.35 1,799.45 0.0M
2022-09-05 1,689.00 1,696.00 1,657.50 1,686.55 0.0M
2022-09-02 1,668.00 1,678.90 1,647.85 1,654.70 0.0M
2022-09-01 1,610.00 1,655.90 1,605.00 1,636.90 0.0M
2022-08-30 1,578.00 1,615.25 1,560.00 1,600.20 0.0M
2022-08-29 1,501.00 1,564.05 1,501.00 1,549.85 0.0M
2022-08-26 1,521.00 1,560.00 1,521.00 1,550.05 0.0M
2022-08-25 1,549.95 1,559.25 1,527.20 1,528.90 0.0M
2022-08-24 1,515.00 1,569.40 1,490.05 1,536.05 0.0M
2022-08-23 1,499.00 1,503.75 1,486.65 1,494.90 0.0M
2022-08-22 1,514.00 1,528.05 1,489.05 1,492.10 0.0M
2022-08-19 1,539.85 1,553.20 1,508.30 1,514.05 0.0M
2022-08-18 1,505.00 1,544.00 1,500.00 1,539.85 0.0M
2022-08-17 1,510.00 1,516.00 1,490.75 1,500.00 0.0M
2022-08-16 1,511.90 1,514.00 1,495.00 1,508.35 0.0M
2022-08-12 1,487.00 1,509.00 1,480.70 1,495.70 0.0M
2022-08-11 1,478.00 1,497.65 1,472.35 1,487.50 0.0M
2022-08-10 1,465.50 1,477.00 1,463.00 1,473.15 0.0M
2022-08-08 1,483.20 1,483.45 1,461.85 1,466.80 0.0M
2022-08-05 1,489.00 1,489.00 1,460.65 1,470.85 0.0M
2022-08-04 1,460.00 1,482.15 1,454.65 1,466.35 0.0M
2022-08-03 1,466.40 1,480.00 1,451.60 1,468.35 0.0M
2022-08-02 1,490.00 1,491.70 1,455.05 1,468.80 0.0M
2022-08-01 1,499.00 1,499.00 1,469.95 1,483.80 0.0M
2022-07-29 1,489.90 1,489.90 1,469.30 1,473.55 0.0M
2022-07-28 1,475.00 1,479.00 1,460.00 1,474.85 0.0M
2022-07-27 1,456.00 1,539.85 1,445.30 1,454.50 0.0M
2022-07-26 1,444.60 1,447.00 1,408.00 1,413.95 0.0M
2022-07-25 1,435.00 1,448.00 1,435.00 1,441.00 0.0M
2022-07-22 1,449.95 1,450.45 1,385.00 1,434.95 0.0M
2022-07-21 1,436.45 1,440.45 1,426.25 1,435.95 0.0M
2022-07-20 1,425.10 1,448.00 1,416.00 1,428.90 0.0M
2022-07-19 1,440.00 1,440.00 1,408.55 1,414.95 0.0M
2022-07-18 1,366.30 1,435.70 1,366.30 1,428.20 0.0M
2022-07-15 1,369.00 1,369.00 1,340.00 1,361.85 0.0M
2022-07-14 1,357.10 1,368.95 1,354.70 1,360.95 0.0M
2022-07-13 1,373.50 1,376.00 1,355.85 1,360.85 0.0M
2022-07-12 1,396.00 1,400.00 1,369.75 1,370.75 0.0M
2022-07-11 1,392.05 1,396.20 1,378.55 1,389.00 0.0M
2022-07-08 1,381.10 1,398.00 1,379.30 1,389.15 0.0M
2022-07-07 1,360.35 1,380.00 1,358.45 1,376.05 0.0M
2022-07-06 1,349.90 1,356.60 1,328.00 1,347.20 0.0M
2022-07-05 1,353.95 1,359.45 1,330.00 1,334.55 0.0M
2022-07-04 1,359.80 1,374.85 1,336.00 1,338.70 0.0M
2022-07-01 1,343.50 1,343.50 1,330.10 1,339.55 0.0M
2022-06-30 1,347.05 1,350.50 1,333.90 1,343.50 0.0M
2022-06-29 1,329.90 1,338.00 1,308.40 1,330.65 0.0M
2022-06-28 1,350.00 1,352.25 1,331.10 1,340.30 0.0M
2022-06-27 1,345.00 1,355.00 1,311.95 1,342.70 0.0M
2022-06-24 1,272.05 1,305.15 1,272.05 1,297.85 0.0M
2022-06-23 1,271.00 1,290.00 1,251.40 1,272.05 0.0M
2022-06-22 1,300.00 1,300.00 1,270.00 1,275.50 0.0M
2022-06-21 1,235.00 1,306.75 1,235.00 1,291.75 0.0M
2022-06-20 1,306.00 1,310.50 1,218.00 1,231.35 0.0M
2022-06-17 1,338.00 1,338.40 1,302.00 1,310.50 0.0M
2022-06-16 1,403.40 1,405.50 1,335.30 1,341.15 0.0M
2022-06-15 1,393.00 1,410.00 1,390.00 1,395.95 0.0M
2022-06-14 1,399.00 1,416.05 1,388.20 1,396.85 0.0M
2022-06-13 1,405.05 1,411.95 1,384.15 1,395.00 0.0M
2022-06-10 1,428.00 1,437.05 1,416.05 1,418.20 0.0M
2022-06-09 1,431.00 1,438.00 1,426.75 1,434.25 0.0M
2022-06-08 1,447.00 1,447.00 1,421.05 1,431.10 0.0M
2022-06-07 1,455.00 1,457.95 1,430.50 1,434.50 0.0M
2022-06-06 1,465.45 1,467.50 1,431.50 1,456.10 0.0M
2022-06-03 1,509.70 1,509.70 1,467.60 1,473.80 0.0M
2022-06-02 1,493.00 1,500.75 1,473.15 1,491.10 0.0M
2022-06-01 1,546.00 1,556.00 1,529.55 1,534.20 0.0M
2022-05-31 1,570.00 1,590.00 1,511.10 1,530.80 0.0M
2022-05-30 1,510.00 1,569.50 1,507.80 1,558.15 0.0M
2022-05-27 1,498.00 1,512.00 1,491.45 1,500.90 0.0M
2022-05-26 1,452.00 1,490.00 1,452.00 1,482.15 0.0M
2022-05-25 1,495.95 1,495.95 1,445.40 1,454.15 0.0M
2022-05-24 1,499.95 1,499.95 1,471.20 1,485.70 0.0M
2022-05-23 1,496.00 1,496.55 1,470.65 1,484.65 0.0M
2022-05-20 1,473.00 1,476.25 1,452.80 1,470.65 0.0M
2022-05-19 1,475.00 1,475.00 1,432.95 1,442.75 0.0M
2022-05-18 1,498.95 1,499.00 1,470.05 1,479.40 0.0M
2022-05-17 1,461.05 1,499.80 1,441.50 1,475.20 0.0M
2022-05-16 1,455.00 1,455.00 1,410.25 1,454.45 0.0M
2022-05-13 1,458.00 1,458.00 1,400.00 1,405.10 0.0M
2022-05-12 1,399.90 1,399.90 1,357.90 1,370.50 0.0M
2022-05-11 1,405.50 1,433.75 1,384.15 1,394.55 0.0M
2022-05-10 1,459.20 1,473.40 1,405.05 1,428.55 0.0M
2022-05-09 1,473.45 1,473.45 1,442.75 1,457.55 0.0M
2022-05-06 1,487.90 1,493.90 1,460.45 1,471.25 0.0M
2022-05-05 1,494.05 1,538.00 1,462.30 1,485.75 0.0M
2022-05-04 1,515.00 1,517.30 1,455.65 1,467.85 0.0M
2022-05-02 1,494.15 1,510.00 1,483.00 1,499.05 0.0M
2022-04-29 1,512.75 1,515.00 1,483.10 1,493.25 0.0M
2022-04-28 1,538.00 1,538.00 1,502.05 1,508.25 0.0M
2022-04-27 1,505.00 1,536.00 1,505.00 1,514.35 0.0M
2022-04-26 1,528.00 1,536.00 1,501.05 1,512.35 0.0M
2022-04-25 1,481.00 1,500.55 1,465.50 1,477.15 0.0M
2022-04-22 1,475.00 1,517.35 1,468.00 1,480.30 0.0M
2022-04-21 1,472.30 1,510.55 1,471.85 1,482.45 0.0M
2022-04-20 1,465.00 1,474.05 1,452.00 1,463.60 0.0M
2022-04-19 1,488.00 1,496.55 1,445.40 1,456.10 0.0M
2022-04-18 1,508.80 1,508.80 1,454.10 1,463.90 0.0M
2022-04-13 1,474.60 1,507.80 1,463.45 1,490.55 0.0M
2022-04-12 1,497.00 1,498.15 1,466.30 1,471.10 0.0M
2022-04-11 1,498.60 1,520.35 1,485.45 1,494.40 0.0M
2022-04-08 1,474.95 1,525.00 1,468.65 1,498.55 0.0M
2022-04-07 1,506.00 1,506.00 1,465.00 1,469.10 0.0M
2022-04-06 1,484.80 1,508.15 1,479.55 1,487.60 0.0M
2022-04-05 1,499.00 1,514.20 1,425.45 1,484.80 0.0M
2022-04-04 1,431.20 1,482.65 1,422.15 1,469.40 0.0M
2022-04-01 1,367.10 1,429.35 1,355.20 1,417.90 0.0M
2022-03-31 1,375.00 1,385.70 1,349.90 1,355.60 0.0M
2022-03-30 1,360.00 1,378.00 1,343.80 1,369.70 0.0M
2022-03-29 1,335.00 1,345.00 1,324.40 1,339.05 0.0M
2022-03-28 1,335.00 1,363.20 1,300.00 1,328.80 0.0M
2022-03-25 1,350.30 1,390.85 1,337.10 1,340.75 0.0M
2022-03-24 1,361.20 1,368.90 1,341.00 1,344.25 0.0M
2022-03-23 1,352.00 1,373.50 1,352.00 1,361.20 0.0M
2022-03-22 1,372.00 1,372.00 1,337.10 1,350.75 0.0M
2022-03-21 1,380.00 1,390.30 1,352.00 1,355.10 0.0M
2022-03-17 1,400.00 1,400.00 1,371.80 1,381.80 0.0M
2022-03-16 1,350.00 1,375.00 1,350.00 1,372.10 0.0M
2022-03-15 1,347.00 1,374.75 1,341.65 1,348.95 0.0M
2022-03-14 1,362.00 1,362.00 1,320.90 1,340.60 0.0M
2022-03-11 1,335.25 1,357.95 1,330.55 1,341.90 0.0M
2022-03-10 1,390.00 1,390.00 1,338.00 1,345.05 0.0M
2022-03-09 1,291.90 1,333.20 1,291.90 1,325.30 0.0M
2022-03-08 1,314.00 1,314.00 1,263.05 1,284.80 0.0M
2022-03-07 1,289.40 1,315.20 1,278.00 1,290.60 0.0M
2022-03-04 1,339.75 1,339.75 1,306.85 1,310.95 0.0M
2022-03-03 1,343.00 1,350.05 1,335.15 1,339.75 0.0M
2022-03-02 1,385.00 1,385.00 1,320.00 1,330.45 0.0M
2022-02-28 1,321.00 1,353.00 1,293.00 1,330.25 0.0M
2022-02-25 1,320.45 1,345.00 1,315.00 1,321.05 0.0M
2022-02-24 1,341.00 1,341.00 1,274.70 1,280.80 0.0M
2022-02-23 1,354.00 1,381.05 1,350.05 1,354.60 0.0M
2022-02-22 1,365.00 1,365.00 1,334.60 1,346.80 0.0M
2022-02-21 1,408.00 1,408.00 1,373.50 1,378.60 0.0M
2022-02-18 1,413.30 1,419.95 1,402.15 1,409.35 0.0M
2022-02-17 1,438.95 1,444.25 1,416.60 1,422.65 0.0M
2022-02-16 1,429.55 1,447.60 1,419.60 1,435.80 0.0M
2022-02-15 1,390.15 1,439.45 1,389.70 1,423.05 0.0M
2022-02-14 1,389.05 1,425.15 1,389.05 1,399.45 0.0M
2022-02-11 1,453.55 1,465.70 1,435.25 1,441.70 0.0M
2022-02-10 1,469.15 1,470.05 1,451.45 1,461.25 0.0M
2022-02-09 1,466.85 1,485.55 1,461.00 1,469.70 0.0M
2022-02-08 1,480.00 1,499.10 1,447.10 1,459.95 0.0M
2022-02-07 1,465.05 1,478.35 1,463.75 1,470.30 0.0M
2022-02-04 1,500.00 1,500.00 1,474.80 1,479.25 0.0M
2022-02-03 1,500.00 1,507.00 1,470.70 1,476.65 0.0M
2022-02-02 1,492.30 1,517.35 1,481.55 1,489.65 0.0M
2022-02-01 1,501.65 1,502.35 1,465.00 1,476.55 0.0M
2022-01-31 1,520.00 1,520.00 1,477.05 1,481.95 0.0M
2022-01-28 1,495.00 1,556.05 1,474.65 1,491.10 0.0M
2022-01-27 1,453.10 1,499.00 1,434.00 1,477.40 0.0M
2022-01-25 1,445.00 1,460.00 1,402.00 1,453.10 0.0M
2022-01-24 1,494.85 1,504.85 1,431.70 1,444.15 0.0M
2022-01-21 1,485.85 1,514.00 1,475.05 1,502.20 0.0M
2022-01-20 1,491.00 1,514.40 1,480.40 1,486.20 0.0M
2022-01-19 1,492.50 1,526.65 1,472.15 1,482.70 0.0M
2022-01-18 1,536.00 1,548.50 1,490.30 1,494.45 0.0M
2022-01-17 1,550.00 1,560.45 1,521.05 1,537.80 0.0M
2022-01-14 1,469.00 1,546.00 1,469.00 1,531.20 0.0M
2022-01-13 1,460.00 1,483.00 1,453.00 1,468.15 0.0M
2022-01-12 1,470.70 1,475.00 1,445.00 1,451.10 0.0M
2022-01-11 1,487.00 1,487.00 1,442.00 1,448.90 0.0M
2022-01-10 1,443.00 1,471.20 1,425.00 1,463.20 0.0M
2022-01-07 1,408.70 1,418.40 1,399.20 1,409.60 0.0M
2022-01-06 1,402.05 1,420.00 1,392.55 1,408.70 0.0M
2022-01-05 1,399.90 1,451.25 1,392.50 1,417.95 0.0M
2022-01-04 1,439.00 1,451.00 1,393.70 1,412.65 0.0M
2022-01-03 1,356.05 1,420.00 1,355.00 1,412.90 0.0M